Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 19.600 | 19.880 | 19.220 | 19.220 | 18.831 | 56,064 |
| 2025-11-05 | 20.100 | 20.100 | 19.340 | 19.620 | 19.223 | 78,181 |
| 2025-11-04 | 20.000 | 20.300 | 19.720 | 20.300 | 19.889 | 82,006 |
| 2025-11-03 | 20.400 | 20.950 | 20.100 | 20.200 | 19.792 | 57,541 |
| 2025-10-31 | 20.500 | 20.600 | 20.200 | 20.400 | 19.987 | 34,962 |
| 2025-10-30 | 21.200 | 21.700 | 20.200 | 20.300 | 19.889 | 92,253 |
| 2025-10-29 | 21.850 | 22.050 | 21.000 | 21.200 | 20.771 | 94,177 |
| 2025-10-28 | 22.150 | 22.200 | 21.750 | 21.850 | 21.408 | 52,255 |
| 2025-10-27 | 22.000 | 22.300 | 21.850 | 22.150 | 21.702 | 40,706 |
| 2025-10-24 | 21.900 | 22.150 | 21.600 | 21.850 | 21.408 | 53,454 |
| 2025-10-23 | 21.650 | 22.000 | 21.600 | 21.800 | 21.359 | 114,231 |
| 2025-10-22 | 21.100 | 21.700 | 20.700 | 21.700 | 21.261 | 176,864 |
| 2025-10-21 | 20.400 | 21.950 | 20.400 | 21.400 | 20.967 | 78,804 |
| 2025-10-20 | 19.700 | 20.200 | 19.640 | 20.200 | 19.792 | 50,107 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.3600 EUR |
| 2025-06-24 | 0.3100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.